B3 · BBFO11 · stock
BB Fundos De Fundos - Fundo De Investimento Imobiliario (BBFO11) stock price history
Every B3 trading session of BB Fundos De Fundos - Fundo De Investimento Imobiliario from Jan 30, 2024 to Sep 29, 2026: 667 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBFO11 adjusted close, 2024 to 2026
- R$69.10
- All time high, 2026
- R$69.34
- 52 week high, R$53.13 low
- 667
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
BBFO11 key facts
- BB Fundos De Fundos - Fundo De Investimento Imobiliario (BBFO11) closed at R$67.20 on Sep 29, 2026 on B3.
- BBFO11's all time high close is R$69.10, set on Apr 24, 2026; its all time low close is R$43.19 on Jan 28, 2025.
- BBFO11's 52 week range is R$53.13 to R$69.34.
- BBFO11 returned +23.1% over the year to Sep 29, 2026.
- Since Jan 30, 2024 BBFO11 returned +29%, +10.0% a year compounded.
- BBFO11's deepest drawdown was -21.2% from Sep 6, 2024 to Jan 28, 2025.
- DataCedar holds 667 daily sessions of BBFO11 history from Jan 30, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBFO11 price chart, 2024 to 2026
BBFO11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | +1.6% |
| 6 months | +0.6% |
| Year to date | +17.4% |
| 1 year | +23.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 30, 2024 | +29.0% |
| Compound annual growth, 2.7 years | +10.0% |
BBFO11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$69.10 on Apr 24, 2026
- All time low close
- R$43.19 on Jan 28, 2025
- 52 week high
- R$69.34 on Apr 10, 2026
- 52 week low
- R$53.13 on Oct 8, 2025
- Deepest drawdown
- -21.2% from Sep 6, 2024 to Jan 28, 2025, recovered Sep 16, 2025
- Best single session
- +5.8% on Feb 20, 2026
- Worst single session
- -3.2% on Apr 3, 2025
- Volatility, 1 year annualised
- 13.4%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +23%
- Worst calendar year
- 2025, +23%
BBFO11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 30, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$57.99 | R$69.34 | R$57.36 | R$67.20 | +17.4% | 1.2M | 186 |
| 2025 | R$47.40 | R$57.71 | R$42.23 | R$57.23 | +23.3% | 1.1M | 250 |
| 2024 | R$51.92 | R$56.03 | R$43.32 | R$46.42 | n/a | 1.5M | 231 |
BBFO11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$67.20 | +2.3% |
| August 2026 | R$65.72 | -1.7% |
| July 2026 | R$66.86 | +0.3% |
| June 2026 | R$66.64 | -0.6% |
| May 2026 | R$67.06 | -2.0% |
| April 2026 | R$68.41 | +2.8% |
| March 2026 | R$66.53 | +0.4% |
| February 2026 | R$66.23 | +9.3% |
| January 2026 | R$60.60 | +5.9% |
| December 2025 | R$57.23 | +3.1% |
| November 2025 | R$55.51 | +2.2% |
| October 2025 | R$54.34 | +0.1% |
About the BBFO11 data
Daily bars. 667 sessions from Jan 30, 2024 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBFO11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BAZA3 Banco da Amazônia S.A.
- BBAS3 Banco do Brasil S.A.
- BBDC3 Banco Bradesco S.A.
- BBDC4 Banco Bradesco S.A.
- BBIG11 Bb Premium Malls Fundo De Investimento Imobiliário De Responsabilidade Limitada
- BBRC11 BB Renda Corporativa Fundo de Investimento Imobiliário - FII
- BBSE3 BB Seguridade Participações S.A.
- BBYY34 Best Buy Co., Inc.
Common questions
BBFO11 share price history
